4098 チタン工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 850 | 850 | 840 | 842 | 4,800 | 842 |
| 2024-11-20 | 843 | 848 | 842 | 848 | 3,300 | 848 |
| 2024-11-19 | 845 | 847 | 843 | 843 | 1,900 | 843 |
| 2024-11-18 | 847 | 852 | 847 | 848 | 2,000 | 848 |
| 2024-11-15 | 853 | 855 | 847 | 855 | 8,800 | 855 |
| 2024-11-14 | 852 | 857 | 851 | 853 | 5,500 | 853 |
| 2024-11-13 | 874 | 874 | 851 | 853 | 13,200 | 853 |
| 2024-11-12 | 869 | 872 | 864 | 871 | 4,500 | 871 |
| 2024-11-11 | 857 | 870 | 857 | 869 | 8,800 | 869 |
| 2024-11-08 | 867 | 867 | 854 | 855 | 3,600 | 855 |
| 2024-11-07 | 860 | 868 | 857 | 868 | 5,700 | 868 |
| 2024-11-06 | 846 | 858 | 841 | 850 | 11,100 | 850 |
| 2024-11-05 | 843 | 854 | 841 | 848 | 2,800 | 848 |
| 2024-11-01 | 854 | 854 | 840 | 843 | 7,400 | 843 |
| 2024-10-31 | 859 | 861 | 854 | 854 | 7,600 | 854 |
| 2024-10-30 | 897 | 897 | 856 | 856 | 48,100 | 856 |
| 2024-10-29 | 847 | 854 | 847 | 852 | 1,100 | 852 |
| 2024-10-28 | 851 | 860 | 849 | 849 | 7,300 | 849 |
| 2024-10-25 | 867 | 867 | 856 | 856 | 6,400 | 856 |
| 2024-10-24 | 877 | 877 | 852 | 866 | 11,500 | 866 |
| 2024-10-23 | 872 | 882 | 865 | 879 | 5,500 | 879 |
| 2024-10-22 | 859 | 878 | 857 | 873 | 11,500 | 873 |
| 2024-10-21 | 864 | 868 | 858 | 858 | 2,800 | 858 |
| 2024-10-18 | 866 | 866 | 861 | 861 | 3,500 | 861 |
| 2024-10-17 | 874 | 877 | 865 | 865 | 3,800 | 865 |
| 2024-10-16 | 869 | 879 | 867 | 870 | 1,000 | 870 |
| 2024-10-15 | 876 | 877 | 867 | 869 | 4,300 | 869 |
| 2024-10-11 | 888 | 888 | 867 | 875 | 9,800 | 875 |
| 2024-10-10 | 908 | 908 | 880 | 888 | 17,900 | 888 |
| 2024-10-09 | 972 | 974 | 904 | 914 | 24,600 | 914 |
| 2024-10-08 | 990 | 995 | 957 | 957 | 16,400 | 957 |
| 2024-10-07 | 970 | 1,015 | 961 | 991 | 53,600 | 991 |
| 2024-10-04 | 933 | 964 | 933 | 963 | 17,000 | 963 |
| 2024-10-03 | 966 | 966 | 940 | 940 | 12,200 | 940 |
| 2024-10-02 | 919 | 965 | 911 | 954 | 15,800 | 954 |
| 2024-10-01 | 917 | 919 | 907 | 917 | 3,100 | 917 |
| 2024-09-30 | 900 | 909 | 896 | 904 | 1,800 | 904 |
| 2024-09-27 | 910 | 914 | 900 | 902 | 4,200 | 902 |
| 2024-09-26 | 929 | 929 | 910 | 914 | 4,400 | 914 |
| 2024-09-25 | 950 | 950 | 911 | 929 | 25,200 | 929 |
| 2024-09-24 | 885 | 993 | 872 | 950 | 70,900 | 950 |
| 2024-09-20 | 884 | 884 | 862 | 864 | 7,300 | 864 |
| 2024-09-19 | 847 | 859 | 847 | 857 | 2,100 | 857 |
| 2024-09-18 | 846 | 858 | 846 | 847 | 1,200 | 847 |
| 2024-09-17 | 843 | 850 | 843 | 846 | 1,100 | 846 |
| 2024-09-13 | 841 | 849 | 841 | 842 | 3,500 | 842 |
| 2024-09-12 | 849 | 849 | 841 | 841 | 1,100 | 841 |
| 2024-09-11 | 851 | 856 | 844 | 844 | 6,800 | 844 |
| 2024-09-10 | 864 | 864 | 854 | 854 | 2,900 | 854 |
| 2024-09-09 | 871 | 871 | 850 | 860 | 8,800 | 860 |
| 2024-09-06 | 883 | 885 | 875 | 875 | 9,900 | 875 |
| 2024-09-05 | 881 | 887 | 881 | 884 | 1,300 | 884 |
| 2024-09-04 | 890 | 890 | 880 | 882 | 7,000 | 882 |
| 2024-09-03 | 888 | 895 | 887 | 890 | 2,100 | 890 |
| 2024-09-02 | 904 | 904 | 887 | 896 | 1,000 | 896 |
| 2024-08-30 | 896 | 906 | 896 | 901 | 1,600 | 901 |
| 2024-08-29 | 888 | 909 | 888 | 894 | 4,800 | 894 |
| 2024-08-28 | 875 | 893 | 875 | 888 | 2,100 | 888 |
| 2024-08-27 | 890 | 890 | 883 | 886 | 4,300 | 886 |
| 2024-08-26 | 888 | 888 | 873 | 883 | 2,600 | 883 |
| 2024-08-23 | 870 | 880 | 865 | 873 | 3,300 | 873 |
| 2024-08-22 | 857 | 864 | 857 | 859 | 2,800 | 859 |
| 2024-08-21 | 865 | 865 | 858 | 858 | 2,800 | 858 |
| 2024-08-20 | 855 | 862 | 855 | 857 | 2,600 | 857 |
| 2024-08-19 | 857 | 864 | 849 | 851 | 9,600 | 851 |
| 2024-08-16 | 864 | 866 | 852 | 857 | 7,800 | 857 |
| 2024-08-15 | 861 | 865 | 856 | 857 | 4,400 | 857 |
| 2024-08-14 | 861 | 866 | 856 | 861 | 4,100 | 861 |
| 2024-08-13 | 850 | 867 | 844 | 860 | 7,600 | 860 |
| 2024-08-09 | 854 | 870 | 854 | 857 | 5,700 | 857 |
| 2024-08-08 | 832 | 853 | 830 | 837 | 14,400 | 837 |
| 2024-08-07 | 875 | 877 | 831 | 837 | 17,400 | 837 |
| 2024-08-06 | 851 | 882 | 851 | 876 | 8,400 | 876 |
| 2024-08-05 | 908 | 924 | 845 | 845 | 30,400 | 845 |
| 2024-08-02 | 988 | 988 | 973 | 973 | 10,200 | 973 |
| 2024-08-01 | 989 | 996 | 989 | 990 | 2,700 | 990 |
| 2024-07-31 | 988 | 998 | 983 | 997 | 5,200 | 997 |
| 2024-07-30 | 1,008 | 1,015 | 984 | 984 | 28,400 | 984 |
| 2024-07-29 | 1,009 | 1,015 | 1,006 | 1,009 | 1,200 | 1,009 |
| 2024-07-26 | 1,010 | 1,013 | 1,000 | 1,009 | 6,300 | 1,009 |
| 2024-07-25 | 1,012 | 1,012 | 1,006 | 1,007 | 2,300 | 1,007 |
| 2024-07-24 | 1,012 | 1,012 | 1,003 | 1,012 | 4,500 | 1,012 |
| 2024-07-23 | 1,012 | 1,013 | 1,005 | 1,013 | 2,800 | 1,013 |
| 2024-07-22 | 1,011 | 1,011 | 1,004 | 1,005 | 2,400 | 1,005 |
| 2024-07-19 | 1,003 | 1,007 | 1,003 | 1,004 | 2,100 | 1,004 |
| 2024-07-18 | 1,014 | 1,014 | 1,003 | 1,003 | 3,700 | 1,003 |
| 2024-07-17 | 1,017 | 1,018 | 1,012 | 1,012 | 5,400 | 1,012 |
| 2024-07-16 | 1,028 | 1,028 | 1,017 | 1,017 | 2,800 | 1,017 |
| 2024-07-12 | 1,026 | 1,030 | 1,020 | 1,028 | 3,600 | 1,028 |
| 2024-07-11 | 1,040 | 1,040 | 1,026 | 1,026 | 3,500 | 1,026 |
| 2024-07-10 | 1,034 | 1,040 | 1,034 | 1,039 | 4,200 | 1,039 |
| 2024-07-09 | 1,057 | 1,057 | 1,035 | 1,035 | 3,400 | 1,035 |
| 2024-07-08 | 1,062 | 1,062 | 1,044 | 1,057 | 4,100 | 1,057 |
| 2024-07-05 | 1,046 | 1,050 | 1,044 | 1,049 | 3,100 | 1,049 |
| 2024-07-04 | 1,059 | 1,060 | 1,046 | 1,046 | 7,500 | 1,046 |
| 2024-07-03 | 1,055 | 1,056 | 1,051 | 1,056 | 2,500 | 1,056 |
| 2024-07-02 | 1,058 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2024-07-01 | 1,069 | 1,069 | 1,046 | 1,058 | 9,100 | 1,058 |
| 2024-06-28 | 1,030 | 1,047 | 1,030 | 1,047 | 10,100 | 1,047 |
| 2024-06-27 | 1,022 | 1,033 | 1,018 | 1,033 | 3,800 | 1,033 |
| 2024-06-26 | 1,025 | 1,029 | 1,019 | 1,026 | 1,600 | 1,026 |
| 2024-06-25 | 1,033 | 1,033 | 1,020 | 1,025 | 6,400 | 1,025 |
| 2024-06-24 | 1,006 | 1,028 | 1,006 | 1,020 | 4,900 | 1,020 |
| 2024-06-21 | 1,000 | 1,006 | 1,000 | 1,006 | 2,800 | 1,006 |
| 2024-06-20 | 1,008 | 1,010 | 995 | 1,000 | 18,100 | 1,000 |
| 2024-06-19 | 1,002 | 1,008 | 1,001 | 1,006 | 2,300 | 1,006 |
| 2024-06-18 | 1,007 | 1,007 | 1,001 | 1,002 | 1,500 | 1,002 |
| 2024-06-17 | 1,008 | 1,008 | 1,000 | 1,005 | 3,900 | 1,005 |
| 2024-06-14 | 998 | 1,007 | 998 | 1,007 | 3,500 | 1,007 |
| 2024-06-13 | 1,005 | 1,005 | 999 | 1,000 | 7,900 | 1,000 |
| 2024-06-12 | 1,006 | 1,007 | 1,002 | 1,007 | 5,800 | 1,007 |
| 2024-06-11 | 1,010 | 1,014 | 1,006 | 1,006 | 3,100 | 1,006 |
| 2024-06-10 | 1,014 | 1,015 | 1,010 | 1,010 | 7,900 | 1,010 |
| 2024-06-07 | 1,011 | 1,012 | 1,004 | 1,012 | 2,200 | 1,012 |
| 2024-06-06 | 1,010 | 1,012 | 1,010 | 1,012 | 2,200 | 1,012 |
| 2024-06-05 | 1,017 | 1,017 | 1,010 | 1,010 | 700 | 1,010 |
| 2024-06-04 | 1,012 | 1,017 | 1,012 | 1,017 | 700 | 1,017 |
| 2024-06-03 | 1,015 | 1,017 | 1,009 | 1,017 | 2,600 | 1,017 |
| 2024-05-31 | 1,019 | 1,019 | 1,007 | 1,012 | 900 | 1,012 |
| 2024-05-30 | 1,012 | 1,019 | 1,009 | 1,019 | 4,300 | 1,019 |
| 2024-05-29 | 1,019 | 1,020 | 1,015 | 1,015 | 1,600 | 1,015 |
| 2024-05-28 | 1,021 | 1,026 | 1,016 | 1,021 | 2,900 | 1,021 |
| 2024-05-27 | 1,016 | 1,024 | 1,016 | 1,020 | 3,100 | 1,020 |
| 2024-05-24 | 1,031 | 1,033 | 1,014 | 1,014 | 4,600 | 1,014 |
| 2024-05-23 | 1,025 | 1,032 | 1,021 | 1,031 | 2,600 | 1,031 |
| 2024-05-22 | 1,028 | 1,036 | 1,022 | 1,024 | 3,800 | 1,024 |
| 2024-05-21 | 1,050 | 1,050 | 1,019 | 1,029 | 3,900 | 1,029 |
| 2024-05-20 | 1,025 | 1,055 | 1,020 | 1,050 | 5,000 | 1,050 |
| 2024-05-17 | 1,019 | 1,025 | 1,013 | 1,025 | 2,500 | 1,025 |
| 2024-05-16 | 1,014 | 1,030 | 1,000 | 1,006 | 23,700 | 1,006 |
| 2024-05-15 | 1,026 | 1,035 | 1,026 | 1,032 | 5,000 | 1,032 |
| 2024-05-14 | 1,029 | 1,035 | 1,023 | 1,025 | 7,400 | 1,025 |
| 2024-05-13 | 1,036 | 1,036 | 1,025 | 1,034 | 4,900 | 1,034 |
| 2024-05-10 | 1,033 | 1,033 | 1,027 | 1,027 | 3,700 | 1,027 |
| 2024-05-09 | 1,038 | 1,038 | 1,029 | 1,029 | 3,000 | 1,029 |
| 2024-05-08 | 1,039 | 1,039 | 1,035 | 1,036 | 1,300 | 1,036 |
| 2024-05-07 | 1,032 | 1,042 | 1,028 | 1,042 | 7,500 | 1,042 |
| 2024-05-02 | 1,040 | 1,040 | 1,032 | 1,032 | 1,700 | 1,032 |
| 2024-05-01 | 1,038 | 1,038 | 1,032 | 1,036 | 11,500 | 1,036 |
| 2024-04-30 | 1,040 | 1,044 | 1,038 | 1,038 | 10,500 | 1,038 |
| 2024-04-26 | 1,047 | 1,049 | 1,040 | 1,040 | 18,600 | 1,040 |
| 2024-04-25 | 1,053 | 1,058 | 1,051 | 1,054 | 2,200 | 1,054 |
| 2024-04-24 | 1,056 | 1,056 | 1,053 | 1,053 | 2,400 | 1,053 |
| 2024-04-23 | 1,050 | 1,059 | 1,050 | 1,059 | 1,900 | 1,059 |
| 2024-04-22 | 1,046 | 1,060 | 1,046 | 1,050 | 1,300 | 1,050 |
| 2024-04-19 | 1,047 | 1,060 | 1,045 | 1,045 | 4,200 | 1,045 |
| 2024-04-18 | 1,059 | 1,059 | 1,047 | 1,051 | 4,700 | 1,051 |
| 2024-04-17 | 1,050 | 1,055 | 1,047 | 1,048 | 4,200 | 1,048 |
| 2024-04-16 | 1,061 | 1,061 | 1,050 | 1,050 | 3,100 | 1,050 |
| 2024-04-15 | 1,065 | 1,066 | 1,060 | 1,060 | 12,500 | 1,060 |
| 2024-04-12 | 1,074 | 1,074 | 1,066 | 1,070 | 1,900 | 1,070 |
| 2024-04-11 | 1,066 | 1,072 | 1,065 | 1,072 | 1,400 | 1,072 |
| 2024-04-10 | 1,072 | 1,072 | 1,066 | 1,066 | 2,100 | 1,066 |
| 2024-04-09 | 1,067 | 1,073 | 1,065 | 1,071 | 3,200 | 1,071 |
| 2024-04-08 | 1,068 | 1,075 | 1,065 | 1,074 | 3,000 | 1,074 |
| 2024-04-05 | 1,076 | 1,080 | 1,062 | 1,068 | 7,200 | 1,068 |
| 2024-04-04 | 1,070 | 1,070 | 1,062 | 1,070 | 3,900 | 1,070 |
| 2024-04-03 | 1,065 | 1,067 | 1,062 | 1,067 | 3,300 | 1,067 |
| 2024-04-02 | 1,071 | 1,076 | 1,065 | 1,065 | 2,900 | 1,065 |
| 2024-04-01 | 1,080 | 1,080 | 1,067 | 1,067 | 12,300 | 1,067 |
| 2024-03-29 | 1,083 | 1,085 | 1,078 | 1,080 | 3,400 | 1,080 |
| 2024-03-28 | 1,086 | 1,089 | 1,079 | 1,079 | 3,700 | 1,079 |
| 2024-03-27 | 1,088 | 1,095 | 1,088 | 1,095 | 2,600 | 1,095 |
| 2024-03-26 | 1,100 | 1,100 | 1,081 | 1,086 | 6,500 | 1,086 |
| 2024-03-25 | 1,101 | 1,101 | 1,091 | 1,099 | 3,100 | 1,099 |
| 2024-03-22 | 1,103 | 1,106 | 1,088 | 1,092 | 4,800 | 1,092 |
| 2024-03-21 | 1,095 | 1,105 | 1,084 | 1,103 | 8,300 | 1,103 |
| 2024-03-19 | 1,095 | 1,096 | 1,088 | 1,095 | 2,200 | 1,095 |
| 2024-03-18 | 1,097 | 1,097 | 1,091 | 1,095 | 1,600 | 1,095 |
| 2024-03-15 | 1,087 | 1,096 | 1,087 | 1,096 | 900 | 1,096 |
| 2024-03-14 | 1,107 | 1,107 | 1,080 | 1,099 | 3,900 | 1,099 |
| 2024-03-13 | 1,105 | 1,105 | 1,080 | 1,081 | 3,700 | 1,081 |
| 2024-03-12 | 1,072 | 1,100 | 1,072 | 1,087 | 1,100 | 1,087 |
| 2024-03-11 | 1,082 | 1,091 | 1,080 | 1,080 | 3,300 | 1,080 |
| 2024-03-08 | 1,078 | 1,106 | 1,076 | 1,100 | 6,500 | 1,100 |
| 2024-03-07 | 1,081 | 1,090 | 1,072 | 1,082 | 7,900 | 1,082 |
| 2024-03-06 | 1,067 | 1,077 | 1,067 | 1,076 | 8,100 | 1,076 |
| 2024-03-05 | 1,086 | 1,096 | 1,068 | 1,070 | 19,000 | 1,070 |
| 2024-03-04 | 1,090 | 1,104 | 1,085 | 1,089 | 7,300 | 1,089 |
| 2024-03-01 | 1,107 | 1,109 | 1,095 | 1,097 | 4,600 | 1,097 |
| 2024-02-29 | 1,100 | 1,103 | 1,096 | 1,100 | 2,900 | 1,100 |
| 2024-02-28 | 1,101 | 1,107 | 1,100 | 1,100 | 3,400 | 1,100 |
| 2024-02-27 | 1,104 | 1,112 | 1,101 | 1,101 | 7,200 | 1,101 |
| 2024-02-26 | 1,116 | 1,116 | 1,104 | 1,104 | 3,400 | 1,104 |
| 2024-02-22 | 1,110 | 1,116 | 1,100 | 1,105 | 3,400 | 1,105 |
| 2024-02-21 | 1,079 | 1,096 | 1,079 | 1,095 | 9,300 | 1,095 |
| 2024-02-20 | 1,074 | 1,080 | 1,073 | 1,075 | 2,700 | 1,075 |
| 2024-02-19 | 1,072 | 1,079 | 1,071 | 1,072 | 4,600 | 1,072 |
| 2024-02-16 | 1,071 | 1,078 | 1,071 | 1,072 | 4,700 | 1,072 |
| 2024-02-15 | 1,111 | 1,111 | 1,070 | 1,070 | 17,900 | 1,070 |
| 2024-02-14 | 1,115 | 1,120 | 1,115 | 1,115 | 5,300 | 1,115 |
| 2024-02-13 | 1,124 | 1,124 | 1,118 | 1,118 | 4,000 | 1,118 |
| 2024-02-09 | 1,130 | 1,130 | 1,115 | 1,116 | 9,000 | 1,116 |
| 2024-02-08 | 1,124 | 1,130 | 1,124 | 1,130 | 3,300 | 1,130 |
| 2024-02-07 | 1,127 | 1,128 | 1,124 | 1,124 | 4,800 | 1,124 |
| 2024-02-06 | 1,130 | 1,139 | 1,128 | 1,128 | 10,300 | 1,128 |
| 2024-02-05 | 1,144 | 1,144 | 1,128 | 1,140 | 8,000 | 1,140 |
| 2024-02-02 | 1,120 | 1,136 | 1,120 | 1,127 | 2,800 | 1,127 |
| 2024-02-01 | 1,121 | 1,129 | 1,118 | 1,120 | 5,500 | 1,120 |
| 2024-01-31 | 1,130 | 1,130 | 1,125 | 1,127 | 4,000 | 1,127 |
| 2024-01-30 | 1,142 | 1,149 | 1,121 | 1,121 | 29,500 | 1,121 |
| 2024-01-29 | 1,152 | 1,152 | 1,141 | 1,148 | 6,100 | 1,148 |
| 2024-01-26 | 1,133 | 1,142 | 1,133 | 1,136 | 4,300 | 1,136 |
| 2024-01-25 | 1,132 | 1,139 | 1,130 | 1,130 | 6,100 | 1,130 |
| 2024-01-24 | 1,127 | 1,133 | 1,126 | 1,131 | 2,600 | 1,131 |
| 2024-01-23 | 1,129 | 1,135 | 1,124 | 1,130 | 3,500 | 1,130 |
| 2024-01-22 | 1,118 | 1,133 | 1,118 | 1,127 | 6,400 | 1,127 |
| 2024-01-19 | 1,123 | 1,128 | 1,118 | 1,118 | 13,600 | 1,118 |
| 2024-01-18 | 1,125 | 1,129 | 1,121 | 1,122 | 12,400 | 1,122 |
| 2024-01-17 | 1,140 | 1,140 | 1,125 | 1,125 | 9,300 | 1,125 |
| 2024-01-16 | 1,150 | 1,150 | 1,131 | 1,131 | 7,400 | 1,131 |
| 2024-01-15 | 1,141 | 1,147 | 1,140 | 1,140 | 8,400 | 1,140 |
| 2024-01-12 | 1,153 | 1,153 | 1,137 | 1,140 | 7,900 | 1,140 |
| 2024-01-11 | 1,159 | 1,159 | 1,149 | 1,151 | 4,200 | 1,151 |
| 2024-01-10 | 1,151 | 1,156 | 1,150 | 1,156 | 4,500 | 1,156 |
| 2024-01-09 | 1,149 | 1,151 | 1,143 | 1,145 | 4,500 | 1,145 |
| 2024-01-05 | 1,135 | 1,158 | 1,135 | 1,143 | 8,700 | 1,143 |
| 2024-01-04 | 1,146 | 1,148 | 1,129 | 1,133 | 10,000 | 1,133 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
